VALTECH SE (VTEC) Historical Stock Data
100.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTEC is down -0.02% a day on average. There have been 17 days where VALTECH SE closed green and 13 days where VTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 100.34 | 100.39 | ↑$0.05 (0.05%) | 100.34 | 100.49 | 15.35K |
| 2024-11-19 | 100.52 | 100.53 | ↑$0.01 (0.01%) | 100.38 | 100.59 | 70.80K |
| 2024-11-18 | 100.32 | 100.36 | ↑$0.04 (0.04%) | 100.32 | 100.43 | 19.36K |
| 2024-11-15 | 100.15 | 100.33 | ↑$0.18 (0.18%) | 100.15 | 100.42 | 38.83K |
| 2024-11-14 | 100.23 | 100.23 | ↑$0.00 (0.00%) | 100.12 | 100.33 | 53.59K |
| 2024-11-13 | 100.34 | 100.09 | ↓$0.25 (-0.25%) | 100.08 | 100.34 | 16.26K |
| 2024-11-12 | 100.28 | 100.10 | ↓$0.18 (-0.18%) | 99.97 | 100.32 | 41.87K |
| 2024-11-11 | 100.23 | 100.29 | ↑$0.06 (0.06%) | 100.15 | 100.33 | 28.70K |
| 2024-11-08 | 100.00 | 100.43 | ↑$0.43 (0.43%) | 100.00 | 100.43 | 62.14K |
| 2024-11-07 | 99.45 | 99.61 | ↑$0.16 (0.16%) | 99.09 | 99.61 | 48.31K |
| 2024-11-06 | 99.67 | 99.05 | ↓$0.62 (-0.62%) | 98.86 | 99.67 | 328.62K |
| 2024-11-05 | 100.17 | 100.26 | ↑$0.09 (0.09%) | 100.14 | 100.32 | 29.78K |
| 2024-11-04 | 100.20 | 100.19 | ↓$0.01 (-0.01%) | 100.15 | 100.27 | 23.86K |
| 2024-11-01 | 100.09 | 99.91 | ↓$0.18 (-0.18%) | 99.82 | 100.11 | 67.45K |
| 2024-10-31 | 100.05 | 100.09 | ↑$0.04 (0.04%) | 99.91 | 100.10 | 80.86K |
| 2024-10-30 | 100.05 | 100.05 | ↑$0.00 (0.00%) | 99.97 | 100.15 | 48.34K |
| 2024-10-29 | 100.21 | 100.05 | ↓$0.16 (-0.16%) | 99.87 | 100.21 | 142.44K |
| 2024-10-28 | 100.59 | 100.33 | ↓$0.26 (-0.26%) | 100.23 | 100.59 | 62.57K |
| 2024-10-25 | 100.68 | 100.51 | ↓$0.17 (-0.17%) | 100.05 | 100.68 | 17.77K |
| 2024-10-24 | 99.52 | 100.01 | ↑$0.49 (0.49%) | 99.52 | 100.06 | 657.72K |
| 2024-10-23 | 99.88 | 99.65 | ↓$0.23 (-0.23%) | 99.49 | 99.88 | 715.20K |
| 2024-10-22 | 100.37 | 100.18 | ↓$0.18 (-0.18%) | 100.16 | 100.37 | 362.66K |
| 2024-10-21 | 100.59 | 100.35 | ↓$0.24 (-0.24%) | 100.35 | 100.59 | 48K |
| 2024-10-18 | 100.79 | 100.80 | ↑$0.01 (0.01%) | 100.70 | 100.80 | 30.49K |
| 2024-10-17 | 100.59 | 100.66 | ↑$0.07 (0.07%) | 100.59 | 100.69 | 24.55K |
| 2024-10-16 | 100.75 | 100.74 | ↓$0.01 (-0.01%) | 100.74 | 100.87 | 38.96K |
| 2024-10-15 | 100.55 | 100.72 | ↑$0.17 (0.17%) | 100.55 | 100.77 | 18.91K |
| 2024-10-14 | 100.49 | 100.46 | ↓$0.03 (-0.03%) | 100.27 | 100.51 | 24.09K |
| 2024-10-11 | 100.49 | 100.59 | ↑$0.10 (0.10%) | 100.48 | 100.60 | 29.22K |
| 2024-10-10 | 100.50 | 100.54 | ↑$0.04 (0.04%) | 100.50 | 100.60 | 18.98K |
Create an account or log in to view more rows.
$VTEC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$VTEC Stair stepping nicely
$VTEC soon
$VTEC shaking weak hands that’s all
$VTEC is anyone really buying this shit